Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 350,11 | 355,59 | 347,11 | 347,27 | 347,27 | 480.100 |
15 mar 2024 | 340,75 | 354,87 | 340,75 | 352,90 | 352,90 | 837.700 |
14 mar 2024 | 350,85 | 350,85 | 340,68 | 343,57 | 343,57 | 474.000 |
13 mar 2024 | 354,76 | 356,61 | 350,40 | 351,73 | 351,73 | 311.300 |
12 mar 2024 | 354,39 | 356,86 | 350,31 | 353,30 | 353,30 | 301.500 |
11 mar 2024 | 355,71 | 356,45 | 350,03 | 353,86 | 353,86 | 316.100 |
08 mar 2024 | 361,41 | 363,80 | 355,77 | 355,94 | 355,94 | 518.000 |
07 mar 2024 | 351,93 | 361,09 | 349,81 | 361,00 | 361,00 | 618.600 |
06 mar 2024 | 344,70 | 351,51 | 344,70 | 349,00 | 349,00 | 217.400 |
05 mar 2024 | 346,99 | 349,36 | 342,36 | 343,41 | 343,41 | 355.700 |
04 mar 2024 | 346,81 | 352,27 | 346,29 | 346,76 | 346,76 | 528.000 |
01 mar 2024 | 336,81 | 346,52 | 330,82 | 346,04 | 346,04 | 449.600 |
29 feb 2024 | 340,01 | 340,85 | 334,83 | 337,42 | 337,42 | 693.300 |
28 feb 2024 | 332,93 | 344,17 | 331,25 | 337,68 | 337,68 | 583.200 |
27 feb 2024 | 328,18 | 333,87 | 326,30 | 332,65 | 332,65 | 219.200 |
26 feb 2024 | 331,09 | 333,40 | 326,95 | 327,03 | 327,03 | 329.700 |
23 feb 2024 | 332,51 | 333,71 | 330,49 | 331,25 | 331,25 | 241.800 |
22 feb 2024 | 329,45 | 332,12 | 323,75 | 330,55 | 330,55 | 364.900 |
21 feb 2024 | 321,27 | 329,94 | 321,27 | 329,52 | 329,52 | 251.300 |
20 feb 2024 | 322,93 | 324,58 | 320,36 | 323,95 | 323,95 | 301.900 |
16 feb 2024 | 320,25 | 333,49 | 320,25 | 325,21 | 325,21 | 540.600 |
15 feb 2024 | 317,86 | 323,50 | 317,86 | 322,87 | 322,87 | 276.600 |
14 feb 2024 | 314,59 | 317,88 | 310,39 | 317,52 | 317,52 | 534.100 |
13 feb 2024 | 314,10 | 316,86 | 307,20 | 311,58 | 311,58 | 447.700 |
12 feb 2024 | 322,05 | 322,39 | 317,38 | 320,20 | 320,20 | 362.600 |
09 feb 2024 | 325,69 | 327,57 | 320,82 | 322,82 | 322,82 | 409.200 |
08 feb 2024 | 322,72 | 327,92 | 320,70 | 326,69 | 326,69 | 348.900 |
07 feb 2024 | 330,32 | 331,18 | 322,48 | 323,54 | 323,54 | 587.400 |
06 feb 2024 | 322,00 | 332,85 | 316,44 | 330,38 | 330,38 | 923.200 |
05 feb 2024 | 322,43 | 326,15 | 318,42 | 324,85 | 324,85 | 754.000 |
02 feb 2024 | 320,81 | 322,95 | 316,89 | 320,74 | 320,74 | 516.600 |
01 feb 2024 | 319,17 | 324,65 | 314,52 | 324,45 | 324,45 | 245.700 |
31 ene 2024 | 328,67 | 328,67 | 316,91 | 317,71 | 317,71 | 402.400 |
30 ene 2024 | 324,36 | 330,54 | 324,13 | 328,38 | 328,38 | 419.300 |
29 ene 2024 | 318,00 | 324,48 | 317,62 | 324,36 | 324,36 | 383.100 |
26 ene 2024 | 318,69 | 321,05 | 315,35 | 316,12 | 316,12 | 351.900 |
25 ene 2024 | 314,06 | 316,72 | 310,08 | 312,00 | 312,00 | 215.600 |
24 ene 2024 | 317,18 | 320,19 | 309,70 | 312,42 | 312,42 | 330.100 |
23 ene 2024 | 319,45 | 319,45 | 313,86 | 316,44 | 316,44 | 286.400 |
22 ene 2024 | 313,61 | 318,57 | 313,52 | 317,05 | 317,05 | 355.700 |
19 ene 2024 | 310,63 | 315,51 | 308,00 | 312,45 | 312,45 | 698.300 |
18 ene 2024 | 303,28 | 310,50 | 300,53 | 310,16 | 310,16 | 345.600 |
17 ene 2024 | 306,35 | 308,92 | 299,02 | 302,51 | 302,51 | 307.000 |
16 ene 2024 | 305,00 | 309,30 | 301,60 | 308,13 | 308,13 | 377.000 |
12 ene 2024 | 305,53 | 308,10 | 303,40 | 307,96 | 307,96 | 398.800 |
11 ene 2024 | 305,69 | 306,69 | 302,00 | 304,43 | 304,43 | 334.600 |
10 ene 2024 | 300,00 | 308,06 | 293,46 | 307,60 | 307,60 | 491.900 |
09 ene 2024 | 307,66 | 317,06 | 301,63 | 302,58 | 302,58 | 470.200 |
08 ene 2024 | 305,28 | 312,05 | 305,28 | 311,74 | 311,74 | 462.600 |
05 ene 2024 | 304,29 | 310,15 | 302,89 | 305,07 | 305,07 | 358.800 |
04 ene 2024 | 303,12 | 308,89 | 303,12 | 307,37 | 307,37 | 374.400 |
03 ene 2024 | 327,00 | 327,00 | 305,52 | 305,88 | 305,88 | 654.900 |
02 ene 2024 | 327,57 | 334,87 | 327,57 | 328,62 | 328,62 | 343.400 |
29 dic 2023 | 332,13 | 333,29 | 327,59 | 329,23 | 329,23 | 282.900 |
28 dic 2023 | 334,07 | 335,40 | 332,51 | 332,77 | 332,77 | 159.000 |
27 dic 2023 | 332,51 | 334,09 | 330,12 | 333,04 | 333,04 | 214.900 |
26 dic 2023 | 330,06 | 332,77 | 327,58 | 331,97 | 331,97 | 203.900 |
22 dic 2023 | 331,18 | 332,16 | 328,14 | 329,74 | 329,74 | 268.400 |
21 dic 2023 | 325,84 | 330,00 | 323,88 | 328,79 | 328,79 | 326.700 |
20 dic 2023 | 328,85 | 333,29 | 322,86 | 323,25 | 323,25 | 464.700 |
19 dic 2023 | 325,26 | 330,25 | 321,99 | 328,97 | 328,97 | 382.200 |
18 dic 2023 | 320,35 | 323,01 | 317,87 | 322,28 | 322,28 | 528.500 |
15 dic 2023 | 317,13 | 321,65 | 312,93 | 320,14 | 320,14 | 1.364.200 |
14 dic 2023 | 314,79 | 321,35 | 313,63 | 321,34 | 321,34 | 932.100 |
13 dic 2023 | 297,33 | 312,74 | 297,33 | 312,13 | 312,13 | 552.700 |
12 dic 2023 | 297,97 | 299,43 | 293,71 | 297,79 | 297,79 | 388.900 |
11 dic 2023 | 293,58 | 296,46 | 292,92 | 296,37 | 296,37 | 315.600 |
08 dic 2023 | 291,07 | 295,66 | 288,45 | 292,14 | 292,14 | 473.000 |
07 dic 2023 | 289,43 | 293,73 | 287,00 | 293,38 | 293,38 | 310.400 |
06 dic 2023 | 287,00 | 291,45 | 283,46 | 289,52 | 289,52 | 355.000 |
05 dic 2023 | 287,00 | 290,19 | 282,36 | 284,95 | 284,95 | 463.800 |
04 dic 2023 | 288,00 | 291,56 | 286,93 | 288,79 | 288,79 | 414.000 |
01 dic 2023 | 279,75 | 288,98 | 278,01 | 288,85 | 288,85 | 478.700 |
30 nov 2023 | 281,10 | 282,65 | 276,84 | 280,61 | 280,61 | 588.500 |
29 nov 2023 | 278,34 | 281,98 | 277,92 | 279,74 | 279,74 | 303.000 |
28 nov 2023 | 277,00 | 277,47 | 273,60 | 275,95 | 275,95 | 319.700 |
27 nov 2023 | 278,60 | 280,03 | 275,73 | 277,00 | 277,00 | 514.300 |
24 nov 2023 | 276,28 | 280,87 | 275,40 | 280,39 | 280,39 | 264.100 |
22 nov 2023 | 275,79 | 278,02 | 273,88 | 276,33 | 276,33 | 350.100 |
21 nov 2023 | 269,86 | 279,40 | 269,00 | 274,65 | 274,65 | 708.700 |
20 nov 2023 | 262,18 | 263,50 | 258,90 | 260,93 | 260,93 | 548.500 |
17 nov 2023 | 268,01 | 268,01 | 260,90 | 261,88 | 261,88 | 622.800 |
16 nov 2023 | 267,72 | 269,29 | 266,00 | 266,20 | 266,20 | 450.300 |
15 nov 2023 | 259,44 | 269,09 | 259,44 | 266,94 | 266,94 | 591.500 |
14 nov 2023 | 256,63 | 261,14 | 256,63 | 258,67 | 258,67 | 655.600 |
13 nov 2023 | 252,40 | 254,71 | 249,34 | 250,98 | 250,98 | 550.900 |
10 nov 2023 | 254,09 | 256,25 | 246,36 | 255,92 | 255,92 | 539.500 |
09 nov 2023 | 257,25 | 257,31 | 252,26 | 253,08 | 253,08 | 448.900 |
08 nov 2023 | 261,05 | 264,59 | 252,57 | 255,82 | 255,82 | 732.500 |
07 nov 2023 | 241,95 | 262,00 | 241,95 | 260,67 | 260,67 | 1.259.500 |
06 nov 2023 | 261,90 | 262,24 | 251,76 | 252,15 | 252,15 | 1.007.800 |
03 nov 2023 | 250,19 | 260,76 | 250,19 | 260,49 | 260,49 | 841.600 |
02 nov 2023 | 243,13 | 246,56 | 241,41 | 245,41 | 245,41 | 531.300 |
01 nov 2023 | 237,32 | 241,70 | 234,04 | 240,84 | 240,84 | 595.500 |
31 oct 2023 | 240,63 | 245,10 | 237,54 | 238,53 | 238,53 | 825.400 |
30 oct 2023 | 245,16 | 245,40 | 234,10 | 236,70 | 236,70 | 1.075.300 |
27 oct 2023 | 245,07 | 246,87 | 241,43 | 244,76 | 244,76 | 855.500 |
26 oct 2023 | 242,32 | 245,58 | 241,24 | 244,45 | 244,45 | 906.700 |
25 oct 2023 | 240,00 | 246,08 | 231,90 | 242,30 | 242,30 | 905.500 |
24 oct 2023 | 248,68 | 252,09 | 240,00 | 249,18 | 249,18 | 959.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |